Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.06 | 55.16 | 53.38 | 53.40 | 1,283,279 | -2.57(-4.59%) |
Oct 28, 2011 | 54.58 | 56.19 | 54.52 | 55.97 | 989,776 | +0.78(+1.41%) |
Oct 27, 2011 | 54.08 | 55.83 | 53.77 | 55.19 | 1,083,969 | +3.14(+6.03%) |
Oct 26, 2011 | 51.70 | 52.39 | 50.53 | 52.05 | 1,463,323 | +1.12(+2.19%) |
Oct 25, 2011 | 52.16 | 52.19 | 50.79 | 50.94 | 1,471,807 | -1.38(-2.64%) |
Oct 24, 2011 | 50.99 | 52.44 | 50.99 | 52.31 | 1,098,138 | +1.61(+3.17%) |
Oct 21, 2011 | 49.91 | 50.71 | 49.91 | 50.71 | 1,403,007 | +1.48(+3.01%) |
Oct 20, 2011 | 48.78 | 49.45 | 48.06 | 49.22 | 1,336,984 | +0.38(+0.78%) |
Oct 19, 2011 | 50.40 | 50.40 | 48.65 | 48.84 | 1,370,920 | -1.64(-3.25%) |
Oct 18, 2011 | 48.92 | 50.80 | 48.14 | 50.48 | 2,015,952 | +1.24(+2.51%) |
Oct 17, 2011 | 50.75 | 50.77 | 49.08 | 49.25 | 1,252,623 | -1.80(-3.52%) |
Oct 14, 2011 | 50.41 | 51.11 | 50.14 | 51.05 | 1,364,071 | +1.49(+3.01%) |
Oct 13, 2011 | 49.42 | 49.80 | 48.49 | 49.56 | 930,384 | -0.24(-0.48%) |
Oct 12, 2011 | 49.68 | 50.62 | 49.58 | 49.80 | 1,705,255 | +0.63(+1.29%) |
Oct 11, 2011 | 48.40 | 49.60 | 48.34 | 49.16 | 1,513,435 | +0.17(+0.34%) |
Oct 10, 2011 | 47.81 | 49.00 | 47.81 | 48.99 | 869,061 | +2.10(+4.48%) |
Oct 07, 2011 | 48.26 | 48.37 | 46.33 | 46.89 | 1,408,705 | -0.90(-1.89%) |
Oct 06, 2011 | 47.56 | 47.95 | 46.32 | 47.80 | 3,891,912 | +1.02(+2.19%) |
Oct 05, 2011 | 44.79 | 46.93 | 44.53 | 46.78 | 1,807,447 | +1.99(+4.44%) |
Oct 04, 2011 | 42.37 | 44.86 | 41.75 | 44.79 | 1,835,156 | +1.65(+3.82%) |
Oct 03, 2011 | 44.60 | 45.35 | 43.14 | 43.14 | 2,062,729 | -1.58(-3.54%) |
Sep 30, 2011 | 45.63 | 46.05 | 44.72 | 44.72 | 1,110,516 | -1.68(-3.62%) |
Sep 29, 2011 | 47.59 | 47.71 | 45.57 | 46.40 | 1,541,783 | -0.12(-0.26%) |
Sep 28, 2011 | 49.09 | 49.09 | 46.45 | 46.52 | 999,474 | -2.48(-5.06%) |
Sep 27, 2011 | 49.58 | 50.26 | 48.65 | 49.00 | 1,383,684 | +1.05(+2.20%) |
Sep 26, 2011 | 46.72 | 47.97 | 45.64 | 47.95 | 1,189,749 | +1.55(+3.33%) |
Sep 23, 2011 | 46.04 | 47.18 | 45.90 | 46.40 | 1,426,631 | -0.21(-0.45%) |
Sep 22, 2011 | 47.62 | 47.94 | 45.83 | 46.61 | 2,080,822 | -3.16(-6.34%) |
Sep 21, 2011 | 52.21 | 52.21 | 49.75 | 49.77 | 840,628 | -2.78(-5.29%) |
Sep 20, 2011 | 53.53 | 54.01 | 52.48 | 52.54 | 1,123,384 | -0.84(-1.58%) |
Sep 19, 2011 | 53.17 | 53.65 | 52.49 | 53.39 | 482,131 | -0.93(-1.71%) |
Sep 16, 2011 | 54.23 | 54.75 | 53.77 | 54.32 | 498,165 | +0.10(+0.19%) |
Sep 15, 2011 | 54.01 | 54.29 | 53.28 | 54.21 | 354,593 | +0.93(+1.74%) |
Sep 14, 2011 | 53.10 | 53.96 | 51.89 | 53.28 | 566,735 | +0.60(+1.14%) |
Sep 13, 2011 | 52.09 | 52.92 | 51.58 | 52.69 | 588,749 | +0.79(+1.52%) |
Sep 12, 2011 | 51.75 | 52.58 | 50.78 | 51.90 | 547,726 | -0.53(-1.01%) |
Sep 09, 2011 | 53.47 | 53.56 | 52.11 | 52.43 | 264,724 | -1.64(-3.03%) |
Sep 08, 2011 | 54.58 | 55.02 | 53.84 | 54.06 | 428,635 | -0.73(-1.34%) |
Sep 07, 2011 | 54.11 | 54.81 | 53.94 | 54.80 | 438,502 | +1.65(+3.11%) |
Sep 06, 2011 | 51.66 | 53.18 | 51.66 | 53.14 | 589,599 | -0.45(-0.84%) |
Sep 02, 2011 | 53.47 | 54.07 | 53.18 | 53.59 | 449,775 | -1.20(-2.19%) |
Sep 01, 2011 | 55.66 | 56.11 | 54.73 | 54.79 | 906,224 | -0.87(-1.57%) |
Aug 31, 2011 | 56.03 | 56.62 | 55.17 | 55.66 | 1,053,746 | +0.08(+0.14%) |
Aug 30, 2011 | 54.79 | 55.91 | 54.62 | 55.59 | 786,618 | +0.50(+0.90%) |
Aug 29, 2011 | 53.85 | 55.13 | 53.83 | 55.09 | 725,295 | +1.97(+3.71%) |
Aug 26, 2011 | 51.42 | 53.19 | 50.63 | 53.12 | 325,277 | +1.28(+2.46%) |
Aug 25, 2011 | 52.53 | 52.71 | 51.46 | 51.84 | 971,868 | -0.41(-0.78%) |
Aug 24, 2011 | 51.44 | 52.29 | 50.95 | 52.25 | 916,866 | +0.73(+1.42%) |
Aug 23, 2011 | 49.93 | 51.52 | 49.82 | 51.52 | 1,373,512 | +1.68(+3.37%) |
Aug 22, 2011 | 51.22 | 51.29 | 49.70 | 49.84 | 1,178,380 | -0.09(-0.19%) |
Aug 19, 2011 | 49.86 | 51.76 | 49.86 | 49.94 | 1,992,089 | -0.91(-1.80%) |
Aug 18, 2011 | 52.53 | 52.56 | 50.33 | 50.85 | 1,292,877 | -3.14(-5.81%) |
Aug 17, 2011 | 54.29 | 55.00 | 53.69 | 53.99 | 1,242,042 | +0.01(+0.01%) |
Aug 16, 2011 | 54.36 | 54.86 | 53.53 | 53.98 | 2,073,502 | -1.07(-1.95%) |
Aug 15, 2011 | 54.36 | 55.09 | 54.22 | 55.05 | 1,213,474 | +1.04(+1.93%) |
Aug 12, 2011 | 54.17 | 54.49 | 53.60 | 54.01 | 924,857 | +0.47(+0.88%) |
Aug 11, 2011 | 51.31 | 54.31 | 51.12 | 53.54 | 1,697,067 | +2.77(+5.46%) |
Aug 10, 2011 | 51.39 | 52.86 | 50.74 | 50.76 | 3,311,573 | -1.69(-3.21%) |
Aug 09, 2011 | 53.61 | 52.45 | 49.03 | 52.45 | 2,548,123 | +3.19(+6.48%) |
Aug 08, 2011 | 51.81 | 52.45 | 48.90 | 49.26 | 2,507,656 | -4.35(-8.11%) |
Aug 05, 2011 | 55.14 | 55.51 | 51.86 | 53.61 | 3,355,413 | -0.51(-0.95%) |
Aug 04, 2011 | 57.77 | 57.77 | 54.12 | 54.12 | 2,721,508 | -4.73(-8.03%) |
Aug 03, 2011 | 58.87 | 59.15 | 57.20 | 58.85 | 1,669,093 | +0.11(+0.19%) |
Aug 02, 2011 | 60.30 | 60.89 | 58.72 | 58.74 | 1,288,896 | -2.04(-3.36%) |